Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.06 17.17 16.65 16.70 16,748,524 -0.36(-2.10%)
Apr 29, 2008 16.95 17.13 16.88 17.06 10,004,644 +0.10(+0.60%)
Apr 28, 2008 17.26 17.26 16.90 16.95 11,620,956 -0.23(-1.34%)
Apr 25, 2008 17.13 17.21 16.93 17.18 12,367,356 +0.17(+1.00%)
Apr 24, 2008 16.95 17.15 16.86 17.01 14,331,604 +0.14(+0.83%)
Apr 23, 2008 17.11 17.24 16.84 16.88 14,086,328 -0.13(-0.78%)
Apr 22, 2008 17.11 17.20 16.83 17.01 11,544,528 -0.15(-0.86%)
Apr 21, 2008 16.87 17.21 16.78 17.16 14,613,820 +0.18(+1.08%)
Apr 18, 2008 17.04 17.04 16.81 16.97 16,033,060 +0.08(+0.50%)
Apr 17, 2008 16.50 16.93 16.50 16.89 13,870,476 +0.37(+2.24%)
Apr 16, 2008 16.54 16.64 16.37 16.52 11,082,396 +0.06(+0.38%)
Apr 15, 2008 16.65 16.65 16.30 16.45 9,449,888 -0.06(-0.36%)
Apr 14, 2008 16.58 16.69 16.46 16.51 8,822,340 -0.16(-0.94%)
Apr 11, 2008 16.67 17.00 16.65 16.67 13,063,988 -0.17(-1.01%)
Apr 10, 2008 16.58 17.00 16.48 16.84 17,466,180 +0.23(+1.40%)
Apr 09, 2008 16.67 16.82 16.49 16.61 12,546,772 -0.02(-0.14%)
Apr 08, 2008 16.56 16.86 16.56 16.63 13,129,400 -0.07(-0.45%)
Apr 07, 2008 17.22 17.24 16.70 16.71 13,005,972 -0.42(-2.45%)
Apr 04, 2008 17.29 17.31 16.99 17.13 12,564,984 -0.10(-0.57%)
Apr 03, 2008 16.86 17.33 16.82 17.23 12,903,796 +0.23(+1.37%)
Apr 02, 2008 17.22 17.50 16.89 16.99 15,547,684 -0.40(-2.30%)
Apr 01, 2008 17.15 17.48 16.82 17.39 18,046,964 +0.39(+2.31%)
Mar 31, 2008 16.44 17.07 16.44 17.00 23,122,812 +0.54(+3.25%)
Mar 28, 2008 16.58 16.61 16.27 16.46 21,333,480 -0.03(-0.18%)
Mar 27, 2008 16.64 16.83 16.50 16.50 15,340,992 -0.07(-0.44%)
Mar 26, 2008 17.04 17.10 16.52 16.57 20,653,976 -0.53(-3.07%)
Mar 25, 2008 17.31 17.33 17.00 17.09 20,459,360 -0.18(-1.03%)
Mar 24, 2008 16.75 17.65 16.62 17.27 29,826,872 +0.45(+2.69%)
Mar 21, 2008 16.18 16.84 15.46 16.82 43,300,684 +0.00(+0.00%)
Mar 20, 2008 16.18 16.84 16.18 16.82 43,300,684 +1.36(+8.80%)
Mar 19, 2008 15.70 15.73 15.46 15.46 20,709,024 +0.04(+0.26%)
Mar 18, 2008 15.07 15.44 14.89 15.42 13,791,844 +0.60(+4.07%)
Mar 17, 2008 14.61 15.04 14.44 14.81 18,277,120 -0.18(-1.17%)
Mar 14, 2008 15.40 15.40 14.83 14.99 18,881,648 -0.27(-1.75%)
Mar 13, 2008 14.71 15.34 14.50 15.26 19,245,984 +0.32(+2.13%)
Mar 12, 2008 14.50 15.07 14.50 14.94 18,240,180 +0.46(+3.18%)
Mar 11, 2008 14.54 14.55 14.18 14.48 14,697,484 +0.24(+1.67%)
Mar 10, 2008 14.54 14.74 14.19 14.24 16,182,620 -0.32(-2.18%)
Mar 07, 2008 14.75 14.93 14.42 14.56 17,196,920 -0.33(-2.25%)
Mar 06, 2008 15.15 15.16 14.86 14.89 18,622,280 -0.31(-2.02%)
Mar 05, 2008 15.20 15.48 15.03 15.20 11,769,424 +0.10(+0.63%)
Mar 04, 2008 14.91 15.22 14.88 15.11 16,664,104 +0.08(+0.57%)
Mar 03, 2008 15.06 15.13 14.84 15.02 10,357,264 -0.03(-0.18%)
Feb 29, 2008 15.33 15.43 14.99 15.05 11,806,924 -0.46(-2.97%)
Feb 28, 2008 15.49 15.60 15.37 15.51 8,518,192 -0.09(-0.55%)
Feb 27, 2008 15.53 15.73 15.51 15.60 9,118,916 -0.06(-0.37%)
Feb 26, 2008 15.35 15.75 15.35 15.65 10,002,816 +0.25(+1.66%)
Feb 25, 2008 15.18 15.43 15.07 15.40 9,977,924 +0.25(+1.65%)
Feb 22, 2008 15.11 15.20 14.91 15.15 13,349,488 +0.07(+0.45%)
Feb 21, 2008 14.91 15.29 14.91 15.08 13,145,952 -0.22(-1.44%)
Feb 20, 2008 15.19 15.38 15.12 15.30 9,100,960 +0.02(+0.13%)
Feb 19, 2008 15.72 15.75 15.22 15.28 9,343,040 -0.29(-1.88%)
Feb 18, 2008 15.54 15.73 15.42 15.57 0 +0.00(+0.00%)
Feb 15, 2008 15.54 15.73 15.42 15.57 10,672,764 -0.00(-0.02%)
Feb 14, 2008 15.72 15.75 15.52 15.57 12,611,824 -0.06(-0.40%)
Feb 13, 2008 15.47 15.69 15.21 15.64 13,797,704 +0.29(+1.92%)
Feb 12, 2008 15.20 15.49 15.14 15.34 12,473,920 +0.18(+1.17%)
Feb 11, 2008 15.19 15.32 15.00 15.16 10,993,800 +0.00(+0.03%)
Feb 08, 2008 15.14 15.35 14.95 15.16 11,468,300 -0.03(-0.20%)
Feb 07, 2008 14.89 15.26 14.89 15.19 15,486,436 +0.18(+1.22%)
Feb 06, 2008 15.08 15.35 14.96 15.01 15,425,364 +0.06(+0.38%)
Feb 05, 2008 14.95 15.21 14.88 14.95 14,421,820 -0.24(-1.55%)
Feb 04, 2008 15.63 15.66 15.06 15.19 12,340,200 -0.44(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.